BC-150-actives-f

| August 3, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a		1870211	17.21	13.17	13.48+4.87	AT&TInc 2.08f	389491	29.98	29.41	29.62+.04	AbbVie 4.72	69187	97.17	95.06	95.94+1.03	Alibaba	114963	260.65	254.00	257.94+6.92	Ambev .05e	348228	2.65	2.58	2.58—.10	Amcor .46	89963	10.58	10.32	10.44+.14	Annaly 1e	139087	7.58	7.37	7.49+.08	AnteroRes 1	164675	3.54	3.06	3.40+.44	BPPLC 2.46f	117613	22.18	21.84	22.09+.05	BcoBrad .06a	232631	4.23	4.09	4.15—.07	BcoSantSA .21e	96637	2.18	2.11	2.17+.06	BkofAm .72	581614	25.31	24.69	24.99+.11	BarrickGld 2.82e		115157	28.87	28.18	28.72—.19	Boeing	383042	163.58	153.41	162.27+4.27	BrMySq 1.80	103372	59.64	58.95	59.10+.44	CNXResc .04	69664	10.34	9.57	10.15+.50	CallonPet	109015	1.19	1.11	1.18+.04	Carnival	348863	13.54	12.83	13.07—.81	CntryLink 1	87753	9.82	9.53	9.80+.15	Chegg	93537	87.97	83.23	85.93+4.96	Chevron 5.16	111658	85.14	83.80	84.81+.87	Chewy	68127	57.49	53.40	56.84+4.35	Citigroup 2.04	158482	50.85	49.69	50.39+.38	ClevCliffs .24	105327	5.45	5.20	5.41+.23	CocaCola 1.64	140651	47.36	46.23	46.30—.94	ConocoPhil 1.68	79683	37.39	36.69	36.71—.68	Coty .50	109231	3.73	3.53	3.68—.03	DXCTch .84	124736	18.71	17.57	18.15+.24	DeltaAir	165541	25.48	24.38	25.20+.23	DxSCBear	224133	18.95	17.89	17.93—.98	DxSPOGBrrs	73928	5.33	5.04	5.15—.11	DxSOXBr	71581	4.09	3.90	3.93—.24	DxDGlBrrs	73103	18.31	17.41	17.75+.34	DirSPBear	206662	6.45	6.34	6.39—.13	DrxSCBull .41e		154229	31.05	29.41	30.98+1.47	DrxSPBull	67828	50.60	49.75	50.21+1.00	Disney 1.76	101416	117.12	115.35	116.35—.59	EQTCorp .12	67351	16.20	14.95	15.69+1.17	EKodak	465629	21.16	14.74	14.94—6.91	ElancoAn	66768	24.14	23.03	23.31—.32	EgyTrnsfr 1.22	174425	6.78	6.52	6.74+.19	ExxonMbl 3.48	230268	42.50	41.47	42.25+.17	FirstEngy 1.56f	82549	29.29	28.48	29.19+.19	FordM	537910	6.72	6.53	6.69+.08	FrptMcM	159567	13.20	12.92	13.10+.18	Gap	67746	13.26	12.95	13.11—.26	GenElec .04	894963	6.19	6.02	6.11+.04	GenMotors	104396	25.77	24.82	25.64+.75	Gerdau .02e	102336	3.38	3.27	3.30—.04	HPInc .70	76042	17.88	17.38	17.77+.19	Hallibrtn .18m	111820	14.68	14.25	14.53+.20	Hanesbds .60	80906	14.52	14.12	14.32+.19	HarmonyG .05	71803	6.52	6.15	6.35—.10	HeclaM .01e	115553	5.62	5.31	5.59+.07	vjHertzGl	142565	1.47	1.34	1.40—.05	HPEnt .60e	97137	10.00	9.71	9.89+.02	HostHotls .85a	91142	10.67	10.30	10.31—.47	iPtShFut	199946	28.76	28.11	28.46—.06	iShGold	227264	18.88	18.71	18.85—.01	iShBrazil .67e	237577	32.09	31.55	31.87—.67	iShSilver	407298	22.78	22.38	22.74+.09	iShChinaLC .87e		183312	42.03	41.78	41.87+.50	iShUSAgBd 2.65e		130136	119.40	119.19	119.40—.16	iShEMkts .59e	305075	43.69	43.41	43.59+.30	iShiBoxIG 3.87		109158	138.34	137.81	138.24—.11	iShCorUSTr .33	76746	28.23	28.17	28.23—.05	iSh20yrT 3.05		90661	169.99	168.97	169.95—1.05	iSEafe 1.66e	236097	63.27	62.54	63.26+1.21	iShiBxHYB 5.09		174804	85.11	84.85	85.07—.32	iShR2K 1.77e		207044	149.97	147.22	149.76+2.40	iShCorEafe 1.56e		68683	59.53	58.85	59.53+1.17	Infosys	87795	12.97	12.71	12.92+.07	InvMtgCap .08m	91436	3.15	2.92	3.12+.05	iShJapan	72533	55.45	54.81	55.44+1.11	iShCorEM .95e	103990	52.16	51.85	52.09+.38	ItauUnH .26	x285123	5.18	4.95	5.01—.08	JPMorgCh 3.20	129590	97.57	95.85	96.10—.54	JohnContln 1.04	80428	39.15	38.31	38.92+.44	KindMorg 1.05	117914	14.21	13.93	14.03—.07	Kinrossg	164646	9.46	9.02	9.28—.09	KosmosEn .18	212472	1.59	1.32	1.34—.27	LloydBkg .47a	76538	1.41	1.36	1.39+.07	MGM Rsts .01	165312	16.51	15.84	16.32+.23	Macys	219928	6.20	5.82	6.10+.04	MarathnO .20	224003	5.59	5.34	5.52+.03	MarathPt 2.32		243546	40.04	37.42	38.57+.37	Merck 2.44	101099	83.80	81.86	82.54+2.30	MorgStan 1.40	98763	49.91	48.72	49.46+.58	NokiaCp .19e	623240	5.13	4.94	5.06+.28	Nordstrm	80075	14.42	13.53	14.19+.50	NorwCruis	404646	13.38	12.56	13.06—.58	OcciPet .04m	227899	15.76	15.10	15.25—.49	Oracle .96	91647	56.09	55.49	55.98+.53	PBFEngy 1.20	73374	9.74	8.72	9.34+.66	PG&ECp	160753	9.32	9.04	9.10—.25	ParsleyEn .20f	72705	11.02	10.57	10.82—.16	Petrobras	240761	8.63	8.39	8.39—.28	Pfizer 1.52	294107	38.66	38.22	38.35—.13	Pinterest	452346	37.33	34.29	36.08+1.79	PitnyBw .20	436482	5.50	3.50	4.89+1.55	ProctGam 3.16		77505	131.92	130.47	131.29+.17	ProShSP	94033	21.01	20.89	20.93—.18	PrUShSP	87070	17.10	16.90	16.99—.23	PrUShD3	71070	21.71	21.27	21.37—.56	QEPRes .08	111785	1.44	1.35	1.37—.10	RangeRs .08	100074	7.33	6.64	7.21+.75	RaythTch 2.94	87878	57.52	55.73	57.51+.83	RylCarb 2.80	92791	47.95	45.71	47.39—1.32	SpdrGold	128561	185.82	184.20	185.64+.21	S&P500ETF 4.13e		529299	329.62	327.73	328.79+2.27	Schlmbrg .50	96185	18.97	17.87	18.72+.58	Schwab .72	72856	33.62	32.79	33.34+.19	SlackTc	187418	30.76	29.66	30.50+.95	SnapIncA	562623	21.89	20.61	21.22—1.20	SwstAirl .72	133167	32.15	30.30	31.58+.69	SwstnEngy	193515	2.78	2.48	2.72+.29	SpiritAir	158092	15.80	14.65	15.37—.44	Square	114046	136.14	130.26	134.80+4.95	SPHlthC 1.01e		88021	106.97	106.00	106.62+1.09	SPCnSt 1.28e	86144	62.76	62.22	62.53—.17	SPEngy 2.04e	211028	36.36	35.72	36.16+.13	SPDRFncl .46e		429806	24.29	23.96	24.10+.07	SPInds 1.12e	127369	72.28	71.37	72.03+.30	SPTech .78e		121630	113.51	111.88	113.15+2.72	SPUtil 1.55e	96519	60.80	59.85	60.17—.66	TaiwSemi .73e	101289	79.15	77.41	78.95+.06	Technip .13	77086	8.25	8.01	8.06+.03	TevaPhrm .73e	82875	12.35	11.50	12.19+.65	Transocn	148742	2.19	2.01	2.13+.09	Twitter	153249	36.89	35.90	36.39—.01	UberTch	170748	31.30	30.06	31.19+.93	UndrArm	138204	10.62	9.66	9.67—.85	UnArCwi	104217	9.58	8.76	8.79—.70	USNGas	167188	12.28	11.28	12.00+1.74	USSteel .04	105137	6.92	6.63	6.87+.21	ValeSA .29e	278228	11.82	11.33	11.42—.22	VanEGold .06e	262067	42.90	41.77	42.54—.40	VanEJrGld	79247	60.70	59.03	60.21—.23	VangAllW 1.34e	68564	50.24	49.79	50.22+.74	VangEmg 1.10e		135090	43.43	43.14	43.34+.33	VangFTSE 1.10e		78869	40.51	40.08	40.50+.69	VarianMed		119988	175.57	173.20	174.17+31.45	VerizonCm 2.46		134508	57.87	57.12	57.24—.24	VirgnGal	214072	24.30	22.66	24.02+1.57	Visa 1.20	113850	193.34	190.21	190.69+.29	WPXEngy	83077	5.98	5.76	5.86—.11	WellsFargo .40m		278224	24.50	23.90	24.29+.03	WstnUnion .90	81778	24.46	23.46	24.21—.07	WmsCos 1.60	75751	20.00	19.00	19.72+.59	Yamanag .06f	137794	6.53	6.30	6.45—.06